富吉瑞（688272）历史行情

以下为富吉瑞近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	28.900	28.330	30.160	28.280	-0.460	-1.598%	104.12万	0.30亿	1.370%
2026-10-01	28.900	28.330	30.160	28.280	-0.460	-1.598%	104.12万	0.30亿	1.370%
2026-09-30	28.900	28.330	30.160	28.280	-0.460	-1.598%	104.12万	0.00亿	0.000%
2026-09-29	28.570	28.790	29.600	28.470	-0.070	-0.243%	129.23万	0.00亿	0.000%
2026-09-28	29.750	28.860	29.750	28.610	-0.600	-2.037%	138.20万	0.00亿	0.000%
2026-09-27	30.430	29.460	30.860	29.270	-0.540	-1.800%	108.68万	0.32亿	1.430%
2026-09-24	30.430	29.460	30.860	29.270	-0.540	-1.800%	108.68万	0.00亿	0.000%
2026-09-23	29.550	30.000	30.490	29.130	0.540	1.833%	127.51万	0.00亿	0.000%
2026-09-22	29.500	29.460	30.600	28.850	0.840	2.935%	191.33万	0.00亿	0.000%
2026-09-21	27.920	28.620	29.940	27.820	0.800	2.876%	124.49万	0.00亿	0.000%
2026-09-18	26.970	27.820	27.860	26.950	0.810	2.999%	97.39万	0.00亿	0.000%
2026-09-17	26.930	27.010	27.230	26.500	0.080	0.297%	105.75万	0.00亿	0.000%
2026-09-16	26.240	26.930	27.270	26.200	0.320	1.203%	115.64万	0.00亿	0.000%
2026-09-15	27.300	26.610	27.360	26.610	-0.590	-2.169%	63.85万	0.00亿	0.000%
2026-09-14	27.200	27.200	27.560	26.600	-0.170	-0.621%	82.20万	0.00亿	0.000%
2026-09-11	27.920	27.370	27.980	26.580	-0.650	-2.320%	93.32万	0.00亿	0.000%
2026-09-10	27.870	28.020	28.500	27.500	-0.020	-0.071%	111.40万	0.00亿	0.000%
2026-09-09	28.240	28.040	28.470	27.860	-0.040	-0.142%	93.42万	0.00亿	0.000%
2026-09-08	28.270	28.080	28.520	27.910	-0.170	-0.602%	113.95万	0.00亿	0.000%
2026-09-07	28.500	28.250	28.900	27.650	-0.020	-0.071%	212.17万	0.00亿	0.000%
2026-09-04	28.880	28.270	30.980	28.100	-0.610	-2.112%	238.65万	0.00亿	0.000%
2026-09-03	29.600	28.880	32.200	28.400	-0.760	-2.564%	211.19万	0.00亿	0.000%
2026-09-02	28.660	29.640	29.980	28.530	0.690	2.383%	146.96万	0.00亿	0.000%
2026-09-01	29.550	28.950	29.810	28.500	-0.680	-2.295%	108.93万	0.00亿	0.000%
2026-08-31	28.080	29.630	30.170	28.080	0.850	2.953%	196.84万	0.00亿	0.000%
2026-08-28	28.660	28.780	29.200	28.250	0.290	1.018%	100.46万	0.00亿	0.000%
2026-08-27	28.310	28.490	28.880	27.690	-0.050	-0.175%	113.34万	0.00亿	0.000%
2026-08-26	28.480	28.540	28.950	27.750	0.060	0.211%	88.81万	0.00亿	0.000%
2026-08-25	27.500	28.480	28.730	27.160	0.600	2.152%	118.74万	0.00亿	0.000%
2026-08-24	28.140	27.880	28.990	27.420	-0.540	-1.900%	120.89万	0.00亿	0.000%
2026-08-21	27.800	28.420	30.000	27.610	-0.030	-0.105%	128.65万	0.00亿	0.000%
2026-08-20	28.290	28.450	28.960	28.000	0.400	1.426%	115.67万	0.00亿	0.000%
2026-08-19	30.240	28.050	31.860	27.550	-1.780	-5.967%	195.93万	0.00亿	0.000%
2026-08-18	30.650	29.830	30.880	29.300	-0.710	-2.325%	130.93万	0.00亿	0.000%
2026-08-17	29.250	30.540	30.880	28.510	1.550	5.347%	171.32万	0.00亿	0.000%
2026-08-14	29.080	28.990	29.990	28.500	-0.510	-1.729%	169.19万	0.00亿	0.000%
2026-08-13	30.240	29.500	30.580	29.340	-0.730	-2.415%	121.77万	0.00亿	0.000%
2026-08-12	29.520	30.230	30.480	29.520	0.600	2.025%	101.61万	0.00亿	0.000%
2026-08-11	29.300	29.630	30.310	28.610	0.240	0.817%	188.95万	0.00亿	0.000%
2026-08-10	29.190	29.390	29.480	28.520	0.200	0.685%	181.27万	0.00亿	0.000%
2026-08-07	28.700	29.190	29.450	28.200	0.510	1.778%	130.18万	0.00亿	0.000%
2026-08-06	27.790	28.680	29.300	27.700	0.730	2.612%	168.69万	0.00亿	0.000%
2026-08-05	27.700	27.950	28.870	27.510	0.450	1.636%	131.41万	0.00亿	0.000%
2026-08-04	27.000	27.500	27.960	26.480	1.020	3.852%	186.80万	0.00亿	0.000%
2026-08-03	24.990	26.480	26.780	24.950	1.320	5.246%	216.74万	0.00亿	0.000%
2026-07-31	25.610	25.160	26.490	24.630	1.370	5.759%	178.61万	0.00亿	0.000%
2026-07-30	24.940	23.790	25.390	23.450	-1.110	-4.458%	181.44万	0.00亿	0.000%
2026-07-29	25.100	24.900	25.260	23.850	0.000	0.000%	201.65万	0.00亿	0.000%
2026-07-28	25.950	24.900	26.190	24.800	-1.110	-4.268%	171.06万	0.00亿	0.000%
2026-07-27	24.980	26.010	26.200	24.980	0.630	2.482%	131.13万	0.00亿	0.000%
2026-07-24	25.520	25.380	25.900	24.910	-0.440	-1.704%	119.33万	0.00亿	0.000%
2026-07-23	25.160	25.820	26.200	24.710	0.570	2.257%	152.99万	0.00亿	0.000%
2026-07-22	26.010	25.250	26.500	25.030	-0.730	-2.810%	179.64万	0.00亿	0.000%
2026-07-21	25.140	25.980	26.380	22.020	1.150	4.631%	319.93万	0.00亿	0.000%
2026-07-20	27.720	24.830	27.980	24.360	-1.880	-7.039%	347.43万	0.00亿	0.000%
2026-07-17	30.070	26.710	30.390	26.540	-3.530	-11.673%	306.64万	0.00亿	0.000%
2026-07-16	31.160	30.240	31.990	30.050	-1.280	-4.061%	219.64万	0.00亿	0.000%
2026-07-15	33.110	31.520	33.620	31.230	-1.590	-4.802%	214.12万	0.00亿	0.000%
2026-07-14	32.200	33.110	33.960	31.140	0.860	2.667%	266.05万	0.00亿	0.000%
2026-07-13	34.160	32.250	35.890	32.200	-3.520	-9.841%	275.95万	0.00亿	0.000%
2026-07-10	35.670	35.770	38.780	34.400	0.750	2.142%	359.10万	0.00亿	0.000%
2026-07-09	32.510	35.020	37.330	32.510	-0.970	-2.695%	349.15万	0.00亿	0.000%
2026-07-08	37.000	35.990	37.710	35.510	-1.210	-3.253%	303.92万	0.00亿	0.000%
2026-07-07	42.830	37.200	43.720	37.000	-6.200	-14.286%	450.26万	0.00亿	0.000%
2026-07-06	46.630	43.400	46.950	42.620	-3.370	-7.205%	317.28万	0.00亿	0.000%
2026-07-03	44.530	46.770	47.880	43.450	2.240	5.030%	354.69万	0.00亿	0.000%
2026-07-02	45.500	44.530	46.990	44.280	-1.940	-4.175%	412.65万	0.00亿	0.000%
2026-07-01	44.980	46.470	47.490	42.810	2.070	4.662%	603.23万	0.00亿	0.000%
2026-06-30	39.790	44.400	44.800	39.130	4.960	12.576%	624.34万	0.00亿	0.000%
2026-06-29	36.200	39.440	39.920	36.200	2.450	6.623%	556.97万	0.00亿	0.000%
2026-06-26	32.950	36.990	38.870	32.950	3.870	11.685%	638.49万	0.00亿	0.000%
2026-06-25	34.000	33.120	34.640	32.250	0.180	0.546%	218.41万	0.00亿	0.000%
2026-06-24	34.000	32.940	34.670	32.350	-1.340	-3.909%	159.95万	0.00亿	0.000%
2026-06-23	34.190	34.280	34.750	33.500	0.050	0.146%	163.79万	0.00亿	0.000%
2026-06-22	34.000	34.230	34.480	32.250	-0.250	-0.725%	262.67万	0.00亿	0.000%
2026-06-18	34.560	34.480	35.410	34.220	-0.780	-2.212%	176.19万	0.00亿	0.000%
2026-06-17	36.850	35.260	36.850	34.500	-1.290	-3.529%	192.51万	0.00亿	0.000%
2026-06-16	35.270	36.550	37.200	35.270	1.060	2.987%	198.01万	0.00亿	0.000%
2026-06-15	35.050	35.490	36.400	34.500	0.810	2.336%	216.84万	0.00亿	0.000%
2026-06-12	35.000	34.680	35.570	34.240	0.580	1.701%	204.31万	0.00亿	0.000%
2026-06-11	33.600	34.100	34.930	33.310	-0.310	-0.901%	178.87万	0.00亿	0.000%
2026-06-10	35.810	34.410	37.730	33.820	-1.720	-4.761%	310.48万	0.00亿	0.000%
2026-06-09	35.280	36.130	38.280	35.220	1.500	4.332%	346.91万	0.00亿	0.000%
2026-06-08	32.820	34.630	35.960	32.800	-0.010	-0.029%	180.13万	0.00亿	0.000%
2026-06-05	33.960	34.640	35.400	32.670	0.340	0.991%	148.45万	0.00亿	0.000%
2026-06-04	34.510	34.300	38.130	33.810	-0.200	-0.580%	306.34万	0.00亿	0.000%
2026-06-03	34.200	34.500	35.000	32.520	0.450	1.322%	217.83万	0.00亿	0.000%
2026-06-02	34.780	34.050	34.840	33.200	-0.450	-1.304%	110.16万	0.00亿	0.000%
2026-06-01	33.750	34.500	35.500	32.790	1.590	4.831%	156.39万	0.00亿	0.000%
2026-05-29	35.050	32.910	35.500	32.780	-1.650	-4.774%	145.25万	0.00亿	0.000%
2026-05-28	36.560	34.560	36.560	33.360	-1.410	-3.920%	151.02万	0.00亿	0.000%
2026-05-27	35.560	35.970	36.260	34.820	1.270	3.660%	202.83万	0.00亿	0.000%
2026-05-26	38.030	34.700	38.030	34.060	-3.750	-9.753%	294.36万	0.00亿	0.000%
2026-05-25	37.970	38.450	39.180	37.090	0.890	2.370%	242.07万	0.00亿	0.000%
2026-05-22	37.360	37.560	38.420	36.300	0.510	1.377%	203.67万	0.00亿	0.000%
2026-05-21	38.500	37.050	39.900	36.760	-1.830	-4.707%	250.66万	0.00亿	0.000%
2026-05-20	39.430	38.880	39.650	37.830	-0.850	-2.139%	342.86万	0.00亿	0.000%
2026-05-19	41.170	39.730	42.490	39.400	-1.590	-3.848%	317.99万	0.00亿	0.000%
2026-05-18	43.570	41.320	43.990	40.500	-2.780	-6.304%	429.80万	0.00亿	0.000%
2026-05-15	44.000	44.100	46.270	43.210	-0.520	-1.165%	265.56万	0.00亿	0.000%
2026-05-14	47.880	44.620	47.980	44.000	-2.160	-4.617%	445.47万	0.00亿	0.000%
2026-05-13	47.010	46.780	49.770	46.500	-0.690	-1.454%	489.30万	0.00亿	0.000%
2026-05-12	44.620	47.470	48.490	44.390	2.830	6.340%	487.02万	0.00亿	0.000%
2026-05-11	44.440	44.640	45.420	43.360	-0.060	-0.134%	351.64万	0.00亿	0.000%
2026-05-08	42.970	44.700	45.200	42.240	1.300	2.995%	355.89万	0.00亿	0.000%
2026-05-07	41.880	43.400	44.760	41.800	1.620	3.877%	338.77万	0.00亿	0.000%
2026-05-06	42.160	41.780	43.770	41.400	-0.220	-0.524%	312.30万	0.00亿	0.000%
2026-04-30	40.830	42.000	43.200	40.440	1.140	2.790%	278.51万	0.00亿	0.000%
2026-04-29	40.620	40.860	41.620	40.410	0.070	0.172%	185.14万	0.00亿	0.000%
2026-04-28	41.380	40.790	41.890	40.400	-0.590	-1.426%	227.16万	0.00亿	0.000%
2026-04-27	43.280	41.380	43.410	41.070	-1.670	-3.879%	306.31万	0.00亿	0.000%
2026-04-24	43.830	43.050	44.600	42.170	-1.000	-2.270%	224.31万	0.00亿	0.000%
2026-04-23	44.880	44.050	45.600	43.110	-0.560	-1.255%	290.04万	0.00亿	0.000%
2026-04-22	44.220	44.610	45.350	42.890	0.250	0.564%	511.22万	0.00亿	0.000%
2026-04-21	47.000	44.360	49.690	43.860	-1.840	-3.983%	577.59万	0.00亿	0.000%
2026-04-20	44.400	46.200	46.690	41.430	1.800	4.054%	576.42万	0.00亿	0.000%
2026-04-17	48.000	44.400	48.240	44.020	-4.840	-9.829%	530.54万	0.00亿	0.000%
2026-04-16	49.490	49.240	50.000	47.800	-0.660	-1.323%	283.97万	0.00亿	0.000%
2026-04-15	51.500	49.900	53.960	48.800	-0.480	-0.953%	424.32万	0.00亿	0.000%
2026-04-14	49.260	50.380	52.290	47.570	0.630	1.266%	431.24万	0.00亿	0.000%
2026-04-13	51.700	49.750	54.300	49.300	-3.550	-6.660%	380.39万	0.00亿	0.000%
2026-04-10	51.510	53.300	54.990	51.510	-1.720	-3.126%	419.89万	0.00亿	0.000%
2026-04-09	53.010	55.020	56.500	52.290	2.150	4.067%	525.92万	0.00亿	0.000%
2026-04-08	50.960	52.870	54.500	48.600	4.910	10.238%	564.40万	0.00亿	0.000%
2026-04-07	46.500	47.960	49.200	44.000	0.000	0.000%	437.57万	0.00亿	0.000%
2026-04-03	43.440	45.550	46.000	42.630	0.000	0.000%	392.69万	0.00亿	0.000%
2026-04-02	44.540	44.120	47.980	43.520	0.000	0.000%	424.43万	0.00亿	0.000%
2026-04-01	44.460	44.980	46.000	43.200	0.000	0.000%	302.08万	0.00亿	0.000%